Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmuasdv570gbx10iv6hvbe2y6stock-5m005380:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv530gbw10ivdxtkvbyy1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:00:00raw359,000원359,500원359,000원359,250원3,708
cmuasdv5h0gbz10ivsinwhwfqstock-5m066570:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv5d0gby10iv7a5zhipj1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 14:00:00raw203,500원203,500원202,500원203,000원9,566
cmuasdv5q0gc110ivd1r47soistock-5m035420:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv5n0gc010ivt71tdnxa1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 14:00:00raw197,500원197,500원197,200원197,400원6,217
cmuasdv5z0gc310ivvh536c25stock-5m035720:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv5w0gc210ivx04c23kg1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:00:00raw33,250원33,300원33,200원33,250원13,867
cmuasdv680gc510ivejv7rhf7stock-5m006400:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv650gc410ivnh308ri71
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 14:00:00raw530,000원531,000원530,000원530,000원6,800
cmuasdv6i0gc710ivqfyitcmwstock-5m051910:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv6e0gc610ivjowypetw1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 14:00:00raw260,250원260,500원259,000원259,500원6,264
cmuasdv6r0gc910ivq7osj1arstock-5m068270:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv6o0gc810ivbrt1pc271
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 14:00:00raw180,600원180,600원180,300원180,400원3,276
cmuasdv7a0gcd10ivvhijnkn0stock-5m005490:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv760gcc10ivni2xxa1y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 14:00:00raw318,250원318,500원318,000원318,000원1,538
cmuasdv7k0gcf10iv0bclullxstock-5m105560:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv7g0gce10ivgpocxcy41
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 14:00:00raw177,500원177,500원177,100원177,400원7,368
cmuasdv840gch10ivyj8btirwstock-5m055550:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv7z0gcg10ivz1az87rg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:00:00raw113,200원113,200원113,000원113,100원9,825
cmuasdv8e0gcj10ivg9odkri7stock-5m207940:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv8a0gci10ivik2g51oj1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:00:00raw1,392,000원1,393,000원1,389,000원1,392,000원851
cmuasdv8r0gcl10ivsnihejrzstock-5m373220:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv8n0gck10ivpknq8dfb1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 14:00:00raw352,500원352,500원352,000원352,000원982
cmuasdv900gcn10ivgfvl7xo8stock-5m012330:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv8w0gcm10ivkdsrg5821
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:00:00raw372,000원372,000원371,500원371,500원1,449
cmuasdv9b0gcp10ivg6clrdc2stock-5m096770:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv970gco10ivegv3vqbm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 14:00:00raw139,900원140,500원139,800원140,300원9,088
cmuasdv9n0gcr10ivfch9yku3stock-5m003550:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdv9j0gcq10ivq5kctke91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:00:00raw111,400원111,400원111,100원111,200원1,930
cmuasdvaa0gcv10ivsbzt1f83stock-5m030200:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdva60gcu10ivlxzgjsaz1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 14:00:00raw53,200원53,300원53,100원53,100원3,708
cmuasdvaj0gcx10ivdiwuy10istock-5m017670:20260921:14002026-09-21 14:00:00instantevent2026-09-21 14:10:182026-09-21 14:10:18cmuasdvaf0gcw10ivgvl9a9r91
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 14:00:00raw87,150원87,200원87,000원87,100원11,322
cmuaskaaq0gdr10ivo2f9idvhstock-5m207940:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskaam0gdq10ivlcm2u8dr1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-21 14:05:00raw1,393,000원1,393,000원1,389,000원1,391,000원757
cmuaska4x0gcz10ivbop0lkefstock-5m005930:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska3q0gcy10iv90pofsfa1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:05:00raw273,250원274,000원273,000원273,500원238,867
cmuaska5r0gd110ivv3yt7q8cstock-5m000660:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska5h0gd010ivr7doppw21
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 14:05:00raw1,870,000원1,874,000원1,870,000원1,872,000원21,340
cmuaska6g0gd310ivbvfoxvavstock-5m005380:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska680gd210ivw8omr2w61
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:05:00raw359,000원359,500원358,500원359,000원23,672
cmuaska770gd510ivbi8tl66cstock-5m066570:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska6y0gd410ivs8rxbrep1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 14:05:00raw203,000원203,000원202,500원202,500원5,504
cmuaska7x0gd710ivpj6e1k5mstock-5m035420:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska7n0gd610ivkgkkemh01
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 14:05:00raw197,300원197,400원197,100원197,200원7,331
cmuaska8f0gd910ivlcivj0g9stock-5m035720:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska8c0gd810ivdujs2b471
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:05:00raw33,250원33,300원33,250원33,300원7,821
cmuaska8o0gdb10ivrguh5hgpstock-5m006400:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska8l0gda10ivazh7phcq1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 14:05:00raw530,000원531,000원529,000원530,000원2,915
cmuaska8x0gdd10ivd6olej4kstock-5m051910:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska8u0gdc10ivc5ma6hfx1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 14:05:00raw260,000원260,000원259,500원259,500원758
cmuaska960gdf10ivdy2i6238stock-5m068270:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska920gde10ivd1mjr70u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 14:05:00raw180,400원180,700원180,400원180,600원2,921
cmuaska9f0gdh10ivk0v7zy09stock-5m005490:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska9b0gdg10ivnd4fy7gx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-21 14:05:00raw318,000원318,500원317,000원317,000원4,864
cmuaska9w0gdl10iv6rz67xtkstock-5m000270:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaska9s0gdk10iv31du6z3x1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-21 14:05:00raw119,300원119,400원119,100원119,200원20,826
cmuaskaa50gdn10ivkdtywq2tstock-5m105560:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskaa20gdm10ivhonfepe01
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-21 14:05:00raw177,400원177,500원176,600원176,600원7,225
cmuaskaag0gdp10ivbxwj932istock-5m055550:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskaac0gdo10ivrp6j1y9s1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-21 14:05:00raw113,100원113,200원112,900원112,900원13,059
cmuaskab00gdt10iv6kr687n5stock-5m373220:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskaaw0gds10ivw5d4470u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-21 14:05:00raw352,000원352,500원352,000원352,500원1,154
cmuaskaba0gdv10ivt1a45mcqstock-5m012330:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskab60gdu10ivsl8dhmic1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-21 14:05:00raw371,500원372,000원371,000원371,000원2,685
cmuaskabk0gdx10iv8w11eeq0stock-5m096770:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskabg0gdw10ivnbw6rea51
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-21 14:05:00raw140,400원140,400원139,600원139,700원5,069
cmuaskaca0ge310ivcdtu6v5zstock-5m028260:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskac70ge210ivjb043mk51
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-21 14:05:00raw366,000원366,500원365,500원365,500원2,996
cmuaskacr0ge710ivvggyzyd5stock-5m034730:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskacn0ge610ivpvajgxzb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-21 14:05:00raw570,000원573,000원570,000원572,000원2,014
cmuaskad10ge910iv8k1hog4jstock-5m003550:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskacx0ge810ivdrhr5he91
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-21 14:05:00raw111,200원111,300원111,200원111,200원634
cmuaskada0geb10iv2t5qant9stock-5m015760:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskad60gea10ivss2s6i9m1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 14:05:00raw30,650원30,700원30,650원30,650원6,903
cmuaskadi0ged10ivpyi2dmvestock-5m030200:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskadf0gec10ivucgm99b71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-21 14:05:00raw53,100원53,200원53,100원53,100원1,012
cmuaskadt0gef10ivbva67n9xstock-5m017670:20260921:14052026-09-21 14:05:00instantevent2026-09-21 14:15:172026-09-21 14:15:17cmuaskado0gee10ivi7exn0hq1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-21 14:05:00raw87,100원87,200원87,000원87,100원10,486
cmuasqrle0gfl10ivpu7uxqdostock-5m015760:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:202026-09-21 14:20:20cmuasqrlb0gfk10iv0f87kahc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-21 14:10:00raw30,650원30,700원30,650원30,650원9,046
cmuasqrg20geh10ivq1f48abwstock-5m005930:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrfy0geg10iv6uesecnf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-21 14:10:00raw273,500원273,750원273,000원273,500원152,140
cmuasqrgd0gej10ivm60thwm5stock-5m000660:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrg90gei10ivj1gzps301
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-21 14:10:00raw1,872,000원1,874,000원1,867,000원1,868,000원24,271
cmuasqrgl0gel10iv7c7kc7jwstock-5m005380:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrgi0gek10ivqrikerk51
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-21 14:10:00raw358,500원359,000원358,500원358,500원3,552
cmuasqrgv0gen10iv47nmyjvcstock-5m066570:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrgr0gem10iv31m6skqw1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-21 14:10:00raw203,000원203,000원202,500원203,000원12,058
cmuasqrh50gep10iv2nojrskgstock-5m035420:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrh10geo10ivahorshi41
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-21 14:10:00raw197,200원197,300원197,000원197,100원6,632
cmuasqrhe0ger10iv31a4iqyustock-5m035720:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrha0geq10iva6b4vbop1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-21 14:10:00raw33,300원33,300원33,200원33,200원18,605
cmuasqrhm0get10iv2doptqkcstock-5m006400:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrhj0ges10ivue7amllh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-21 14:10:00raw529,000원530,000원529,000원529,000원1,803
cmuasqrhw0gev10ivjydod8nvstock-5m051910:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqrhs0geu10ivkmladfp11
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-21 14:10:00raw260,000원260,000원259,000원259,000원2,386
cmuasqri50gex10ivm9jaixbjstock-5m068270:20260921:14102026-09-21 14:10:00instantevent2026-09-21 14:20:192026-09-21 14:20:19cmuasqri20gew10ivwhyljs9q1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-21 14:10:00raw180,600원180,800원180,400원180,800원2,920
68,478건 중 58,851–58,900← 이전1178 / 1370 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬